领益智造 sz.002600
16.31
+5.09%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.37 | 13.59 | 13.35 | 13.43 | +0.37% | 11.37 | 1.17% |
| 2025-11-18 | 13.44 | 13.58 | 13.30 | 13.38 | -0.82% | 11.58 | 1.20% |
| 2025-11-17 | 13.40 | 13.63 | 13.35 | 13.49 | -0.44% | 14.12 | 1.46% |
| 2025-11-14 | 13.81 | 13.82 | 13.55 | 13.55 | -3.15% | 19.42 | 1.97% |
| 2025-11-13 | 13.95 | 14.09 | 13.79 | 13.99 | -0.43% | 14.65 | 1.46% |
| 2025-11-12 | 13.92 | 14.12 | 13.75 | 14.05 | +0.36% | 16.62 | 1.65% |
| 2025-11-11 | 14.52 | 14.54 | 13.88 | 14.00 | -3.05% | 25.88 | 2.55% |
| 2025-11-10 | 14.79 | 14.87 | 14.34 | 14.44 | -2.30% | 19.93 | 1.91% |
| 2025-11-07 | 14.82 | 14.98 | 14.60 | 14.78 | -1.34% | 17.52 | 1.65% |
| 2025-11-06 | 14.62 | 15.06 | 14.54 | 14.98 | +2.46% | 25.31 | 2.37% |
| 2025-11-05 | 14.47 | 14.75 | 14.30 | 14.62 | -1.48% | 23.45 | 2.24% |
| 2025-11-04 | 15.22 | 15.24 | 14.71 | 14.84 | -2.30% | 23.03 | 2.15% |
| 2025-11-03 | 15.43 | 15.44 | 14.86 | 15.19 | -2.69% | 29.81 | 2.75% |
| 2025-10-31 | 16.12 | 16.20 | 15.53 | 15.61 | -1.88% | 32.19 | 2.84% |
| 2025-10-30 | 16.47 | 16.75 | 15.89 | 15.91 | -1.61% | 46.99 | 4.01% |
| 2025-10-29 | 15.96 | 16.26 | 15.82 | 16.17 | +2.15% | 36.86 | 3.18% |
| 2025-10-28 | 15.79 | 16.19 | 15.63 | 15.83 | +0.25% | 43.11 | 3.77% |
| 2025-10-27 | 15.56 | 15.85 | 15.42 | 15.79 | +3.40% | 42.84 | 3.79% |
| 2025-10-24 | 14.78 | 15.34 | 14.73 | 15.27 | +4.65% | 38.97 | 3.57% |
| 2025-10-23 | 14.65 | 14.67 | 14.23 | 14.59 | -1.02% | 17.36 | 1.67% |